Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Investments Inc (NQ: WETF )

5.250 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 5.191 5.331 5.108 5.141 394,112 +0.02(+0.48%)
Nov 29, 2011 5.100 5.216 5.034 5.117 292,052 -0.01(-0.16%)
Nov 28, 2011 5.018 5.158 4.968 5.125 139,161 +0.17(+3.33%)
Nov 25, 2011 4.952 5.018 4.894 4.960 33,439 -0.01(-0.17%)
Nov 23, 2011 5.051 5.051 4.861 4.968 262,626 -0.13(-2.59%)
Nov 22, 2011 5.034 5.232 4.960 5.100 280,042 +0.09(+1.81%)
Nov 21, 2011 5.067 5.159 4.902 5.009 259,209 -0.12(-2.41%)
Nov 18, 2011 5.480 5.562 5.067 5.133 433,758 -0.33(-6.04%)
Nov 17, 2011 5.810 5.925 5.447 5.463 416,666 -0.31(-5.43%)
Nov 16, 2011 6.165 6.181 5.665 5.777 415,394 -0.45(-7.28%)
Nov 15, 2011 6.189 6.231 6.156 6.231 143,842 +0.02(+0.40%)
Nov 14, 2011 6.338 6.396 6.132 6.206 165,263 -0.19(-2.97%)
Nov 11, 2011 6.321 6.454 6.321 6.396 109,874 +0.10(+1.57%)
Nov 10, 2011 6.536 6.553 6.272 6.297 214,172 -0.21(-3.30%)
Nov 09, 2011 6.635 6.718 6.454 6.511 341,004 -0.26(-3.78%)
Nov 08, 2011 6.668 6.784 6.520 6.767 612,213 +0.17(+2.63%)
Nov 07, 2011 6.503 6.610 6.445 6.594 231,739 +0.08(+1.20%)
Nov 04, 2011 5.901 6.553 5.892 6.515 189,420 +0.19(+2.93%)
Nov 03, 2011 6.243 6.429 6.173 6.330 128,655 +0.16(+2.54%)
Nov 02, 2011 6.346 6.346 6.057 6.173 356,896 -0.12(-1.97%)
Nov 01, 2011 5.967 6.354 5.967 6.297 354,041 +0.14(+2.28%)
Oct 31, 2011 6.148 6.288 6.008 6.156 201,392 -0.07(-1.19%)
Oct 28, 2011 5.810 6.280 5.612 6.231 223,660 +0.28(+4.72%)
Oct 27, 2011 5.777 6.082 5.744 5.950 672,814 +0.22(+3.89%)
Oct 26, 2011 5.331 5.802 5.323 5.727 470,143 +0.46(+8.78%)
Oct 25, 2011 5.207 5.331 5.158 5.265 162,723 -0.02(-0.47%)
Oct 24, 2011 5.298 5.315 5.232 5.290 88,528 +0.01(+0.16%)
Oct 21, 2011 5.199 5.298 5.158 5.282 121,204 +0.12(+2.24%)
Oct 20, 2011 5.183 5.265 5.018 5.166 206,855 -0.04(-0.79%)
Oct 19, 2011 5.125 5.273 5.125 5.207 58,554 +0.05(+0.96%)
Oct 18, 2011 5.240 5.298 5.051 5.158 172,542 -0.09(-1.65%)
Oct 17, 2011 5.282 5.430 5.183 5.245 221,632 +0.02(+0.39%)
Oct 14, 2011 5.158 5.248 5.124 5.224 178,900 +0.10(+1.93%)
Oct 13, 2011 5.356 5.356 5.001 5.125 207,155 +0.02(+0.32%)
Oct 12, 2011 4.993 5.273 4.886 5.108 590,414 +0.19(+3.86%)
Oct 11, 2011 4.803 4.985 4.646 4.919 133,476 +0.07(+1.53%)
Oct 10, 2011 4.828 4.985 4.778 4.844 549,717 +0.07(+1.56%)
Oct 07, 2011 4.985 4.985 4.745 4.770 170,867 -0.17(-3.51%)
Oct 06, 2011 4.671 4.976 4.663 4.943 286,611 +0.26(+5.46%)
Oct 05, 2011 4.902 4.935 4.654 4.687 213,067 -0.25(-5.02%)
Oct 04, 2011 4.894 4.952 4.559 4.935 573,835 -0.01(-0.17%)
Oct 03, 2011 5.810 5.818 4.910 4.943 1,151,036 -0.85(-14.67%)
Sep 30, 2011 6.577 6.577 5.678 5.793 1,306,657 -0.81(-12.25%)
Sep 29, 2011 6.693 6.800 6.602 6.602 156,009 -0.00(-0.06%)
Sep 28, 2011 6.726 6.858 6.544 6.606 346,273 -0.09(-1.42%)
Sep 27, 2011 6.569 6.808 6.569 6.701 464,065 +0.18(+2.78%)
Sep 26, 2011 6.619 6.718 6.478 6.520 447,229 -0.11(-1.62%)
Sep 23, 2011 6.668 6.718 6.602 6.627 311,657 -0.04(-0.62%)
Sep 22, 2011 6.602 6.693 6.396 6.668 314,658 -0.17(-2.42%)
Sep 21, 2011 7.031 7.171 6.775 6.833 208,844 -0.22(-3.16%)
Sep 20, 2011 7.097 7.295 7.031 7.056 340,163 -0.04(-0.58%)
Sep 19, 2011 7.328 7.328 7.015 7.097 268,359 -0.06(-0.81%)
Sep 16, 2011 7.105 7.221 7.015 7.155 585,320 +0.03(+0.46%)
Sep 15, 2011 7.097 7.229 6.925 7.122 299,503 +0.14(+2.01%)
Sep 14, 2011 7.023 7.238 6.957 6.982 149,626 -0.02(-0.24%)
Sep 13, 2011 6.668 7.056 6.577 6.998 768,385 +0.37(+5.60%)
Sep 12, 2011 6.619 6.693 6.429 6.627 644,867 -0.10(-1.47%)
Sep 09, 2011 6.916 6.924 6.643 6.726 493,991 -0.21(-2.98%)
Sep 08, 2011 7.147 7.246 6.924 6.932 415,880 -0.29(-4.00%)
Sep 07, 2011 7.378 7.419 7.221 7.221 213,494 -0.09(-1.24%)
Sep 06, 2011 6.973 7.394 6.850 7.312 497,017 +0.13(+1.86%)
Sep 02, 2011 7.238 7.403 7.114 7.178 236,037 -0.25(-3.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.